Costco Wholesale Corp (COST) Historical Stock Data
938.75 ↑9.00 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COST is down -0.21% a day on average. There have been 14 days where Costco Wholesale Corp closed green and 16 days where COST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 929.56 | 938.75 | ↑$9.19 (0.99%) | 928.00 | 942.90 | 1.54M |
| 2025-03-26 | 934.33 | 929.75 | ↓$4.58 (-0.49%) | 923.45 | 939.42 | 1.50M |
| 2025-03-25 | 926.63 | 930.26 | ↑$3.63 (0.39%) | 922.55 | 932.29 | 1.62M |
| 2025-03-24 | 920.00 | 926.04 | ↑$6.04 (0.66%) | 920.00 | 928.61 | 2.02M |
| 2025-03-21 | 888.87 | 909.26 | ↑$20.39 (2.29%) | 883.96 | 909.77 | 2.98M |
| 2025-03-20 | 900.88 | 895.40 | ↓$5.48 (-0.61%) | 894.10 | 907.48 | 1.88M |
| 2025-03-19 | 902.86 | 904.05 | ↑$1.19 (0.13%) | 896.00 | 910.13 | 1.90M |
| 2025-03-18 | 913.00 | 898.05 | ↓$14.95 (-1.64%) | 896.84 | 917.56 | 1.97M |
| 2025-03-17 | 901.63 | 916.61 | ↑$14.98 (1.66%) | 898.00 | 923.39 | 2.25M |
| 2025-03-14 | 891.81 | 903.92 | ↑$12.11 (1.36%) | 881.56 | 906.95 | 3.18M |
| 2025-03-13 | 922.00 | 890.62 | ↓$31.38 (-3.40%) | 887.72 | 923.50 | 3.44M |
| 2025-03-12 | 936.29 | 927.08 | ↓$9.21 (-0.98%) | 923.26 | 944.38 | 2.33M |
| 2025-03-11 | 931.00 | 930.49 | ↓$0.51 (-0.05%) | 921.20 | 938.00 | 3.13M |
| 2025-03-10 | 955.00 | 934.41 | ↓$20.59 (-2.16%) | 924.03 | 959.66 | 4.45M |
| 2025-03-07 | 995.15 | 964.31 | ↓$30.84 (-3.10%) | 942.78 | 1,002.42 | 5.29M |
| 2025-03-06 | 1,032.14 | 1,026.62 | ↓$5.52 (-0.53%) | 1,019.05 | 1,045.89 | 2.56M |
| 2025-03-05 | 1,033.08 | 1,047.75 | ↑$14.67 (1.42%) | 1,028.79 | 1,050.98 | 1.71M |
| 2025-03-04 | 1,045.73 | 1,036.87 | ↓$8.86 (-0.85%) | 1,028.73 | 1,047.93 | 2.40M |
| 2025-03-03 | 1,051.74 | 1,046.85 | ↓$4.89 (-0.46%) | 1,041.15 | 1,066.00 | 2.17M |
| 2025-02-28 | 1,030.88 | 1,048.61 | ↑$17.73 (1.72%) | 1,023.99 | 1,049.38 | 2.52M |
| 2025-02-27 | 1,034.00 | 1,021.71 | ↓$12.29 (-1.19%) | 1,018.83 | 1,042.29 | 1.60M |
| 2025-02-26 | 1,050.14 | 1,031.97 | ↓$18.17 (-1.73%) | 1,030.18 | 1,058.89 | 1.55M |
| 2025-02-25 | 1,040.73 | 1,055.66 | ↑$14.93 (1.43%) | 1,037.46 | 1,057.00 | 1.73M |
| 2025-02-24 | 1,028.54 | 1,035.60 | ↑$7.06 (0.69%) | 1,025.22 | 1,038.19 | 1.69M |
| 2025-02-21 | 1,034.50 | 1,035.03 | ↑$0.53 (0.05%) | 1,024.68 | 1,036.21 | 1.81M |
| 2025-02-20 | 1,053.48 | 1,034.83 | ↓$18.65 (-1.77%) | 1,033.92 | 1,053.64 | 1.99M |
| 2025-02-19 | 1,056.06 | 1,062.54 | ↑$6.48 (0.61%) | 1,053.00 | 1,063.13 | 1.35M |
| 2025-02-18 | 1,069.11 | 1,056.03 | ↓$13.08 (-1.22%) | 1,045.24 | 1,070.41 | 2.06M |
| 2025-02-14 | 1,076.48 | 1,071.85 | ↓$4.63 (-0.43%) | 1,068.01 | 1,077.49 | 1.41M |
| 2025-02-13 | 1,067.01 | 1,076.86 | ↑$9.85 (0.92%) | 1,064.65 | 1,078.23 | 1.62M |
Create an account or log in to view more rows.
$COST Short again!!
$COST Many many bears
$COST yeah we're going green today
$COST buy bitches
$COST whelp. you win this round. goodluck
$COST just bought a half position.
$COST rubbish
$COST what’s gonna happen now
$COST the price is wrong
$COST don’t be boring today beast